e.l.f. Beauty, Inc. (ELF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240628C00200000 | 2024-06-25 3:53PM EDT | 2024-06-28 | 10.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ELF240705C00200000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 11.70 | 10.20 | 12.40 | +0.75 | +6.85% | 43 | 28 | 53.27% |
| ELF240712C00200000 | 2024-06-24 10:55AM EDT | 2024-07-12 | 17.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ELF240719C00200000 | 2024-06-25 3:20PM EDT | 2024-07-19 | 14.55 | 14.70 | 15.80 | -0.19 | -1.29% | 58 | 360 | 52.00% |
| ELF240726C00200000 | 2024-06-24 2:04PM EDT | 2024-07-26 | 16.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ELF240802C00200000 | 2024-06-25 12:43PM EDT | 2024-08-02 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF240816C00200000 | 2024-06-25 3:21PM EDT | 2024-08-16 | 23.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ELF240920C00200000 | 2024-06-25 12:43PM EDT | 2024-09-20 | 27.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ELF241018C00200000 | 2024-06-25 9:42AM EDT | 2024-10-18 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ELF241115C00200000 | 2024-06-25 10:44AM EDT | 2024-11-15 | 36.50 | 35.10 | 36.20 | +2.52 | +7.42% | 1 | 103 | 61.26% |
| ELF241220C00200000 | 2024-06-21 11:27AM EDT | 2024-12-20 | 37.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ELF250117C00200000 | 2024-06-20 3:00PM EDT | 2025-01-17 | 41.60 | 39.60 | 41.50 | 0.00 | - | 7 | 390 | 59.26% |
| ELF250620C00200000 | 2024-06-18 9:40AM EDT | 2025-06-20 | 55.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ELF250919C00200000 | 2024-06-13 10:07AM EDT | 2025-09-19 | 51.50 | 57.00 | 60.20 | 0.00 | - | 1 | 0 | 60.84% |
| ELF251219C00200000 | 2024-06-18 9:56AM EDT | 2025-12-19 | 67.75 | 62.30 | 65.80 | 0.00 | - | - | 7 | 61.35% |
| ELF260116C00200000 | 2024-06-24 11:47AM EDT | 2026-01-16 | 66.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELF240628P00200000 | 2024-06-25 3:45PM EDT | 2024-06-28 | 0.95 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| ELF240705P00200000 | 2024-06-25 12:01PM EDT | 2024-07-05 | 2.50 | 2.50 | 2.80 | -0.70 | -21.88% | 3 | 33 | 46.14% |
| ELF240712P00200000 | 2024-06-25 2:21PM EDT | 2024-07-12 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ELF240719P00200000 | 2024-06-25 1:17PM EDT | 2024-07-19 | 5.70 | 4.60 | 5.90 | -1.50 | -20.83% | 46 | 603 | 46.22% |
| ELF240726P00200000 | 2024-06-20 11:11AM EDT | 2024-07-26 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ELF240802P00200000 | 2024-06-25 12:33PM EDT | 2024-08-02 | 8.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ELF240816P00200000 | 2024-06-25 1:52PM EDT | 2024-08-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| ELF240920P00200000 | 2024-06-25 11:25AM EDT | 2024-09-20 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ELF241018P00200000 | 2024-06-24 11:41AM EDT | 2024-10-18 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ELF241115P00200000 | 2024-06-07 2:51PM EDT | 2024-11-15 | 35.70 | 22.50 | 23.40 | 0.00 | - | 4 | 8 | 53.37% |
| ELF241220P00200000 | 2024-05-24 11:20AM EDT | 2024-12-20 | 31.54 | 25.50 | 26.10 | 0.00 | - | 2 | 17 | 52.96% |
| ELF250117P00200000 | 2024-06-20 1:43PM EDT | 2025-01-17 | 27.80 | 24.70 | 26.70 | 0.00 | - | 11 | 82 | 50.74% |
| ELF250221P00200000 | 2024-06-24 1:35PM EDT | 2025-02-21 | 29.80 | 28.40 | 29.30 | 0.00 | - | 2 | 3 | 50.24% |
| ELF250620P00200000 | 2024-06-10 2:28PM EDT | 2025-06-20 | 45.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ELF260116P00200000 | 2024-06-18 2:41PM EDT | 2026-01-16 | 41.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.